Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Potbelly Corp (NQ: PBPB ) 8.190 +0.170 (+2.12%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 8.150 8.310 8.096 8.190 235,650 +0.17(+2.12%) Oct 03, 2024 8.090 8.090 7.980 8.020 82,708 -0.13(-1.60%) Oct 02, 2024 8.250 8.360 8.050 8.150 110,934 -0.14(-1.69%) Oct 01, 2024 8.300 8.377 8.180 8.290 160,531 -0.05(-0.60%) Sep 30, 2024 8.410 8.540 8.230 8.340 142,275 -0.06(-0.71%) Sep 27, 2024 8.370 8.440 8.160 8.400 409,169 +0.13(+1.57%) Sep 26, 2024 8.080 8.330 8.066 8.270 135,372 +0.28(+3.50%) Sep 25, 2024 8.000 8.045 7.830 7.990 163,164 +0.01(+0.13%) Sep 24, 2024 8.280 8.325 7.960 7.980 121,561 -0.26(-3.16%) Sep 23, 2024 8.240 8.320 8.190 8.240 93,208 +0.02(+0.24%) Sep 20, 2024 8.350 8.350 8.050 8.220 260,380 -0.13(-1.56%) Sep 19, 2024 8.210 8.460 8.190 8.350 173,978 +0.34(+4.24%) Sep 18, 2024 8.070 8.220 7.990 8.010 144,335 -0.03(-0.37%) Sep 17, 2024 7.920 8.070 7.910 8.040 144,296 +0.21(+2.68%) Sep 16, 2024 7.840 7.980 7.770 7.830 155,917 -0.01(-0.13%) Sep 13, 2024 7.920 7.995 7.800 7.840 196,554 -0.06(-0.76%) Sep 12, 2024 7.660 7.905 7.660 7.900 284,849 +0.24(+3.13%) Sep 11, 2024 7.510 7.690 7.455 7.660 190,401 +0.11(+1.46%) Sep 10, 2024 7.620 7.620 7.470 7.550 208,316 -0.04(-0.53%) Sep 09, 2024 7.550 7.718 7.515 7.590 150,393 +0.04(+0.53%) Sep 06, 2024 7.700 7.735 7.530 7.550 138,421 -0.16(-2.08%) Sep 05, 2024 7.800 7.910 7.690 7.710 115,855 -0.18(-2.28%) Sep 04, 2024 7.720 7.900 7.710 7.890 94,613 +0.15(+1.94%) Sep 03, 2024 7.950 7.950 7.690 7.740 105,355 -0.24(-3.01%) Aug 30, 2024 7.980 8.052 7.800 7.980 124,650 +0.00(+0.00%) Aug 29, 2024 7.830 8.010 7.810 7.980 100,509 +0.16(+2.05%) Aug 28, 2024 7.750 7.900 7.735 7.820 107,670 +0.03(+0.39%) Aug 27, 2024 7.980 8.005 7.790 7.790 88,194 -0.21(-2.62%) Aug 26, 2024 8.120 8.180 7.930 8.000 140,660 -0.08(-0.99%) Aug 23, 2024 7.940 8.275 7.940 8.080 155,910 +0.20(+2.54%) Aug 22, 2024 8.040 8.050 7.860 7.880 119,650 -0.14(-1.75%) Aug 21, 2024 7.930 8.065 7.890 8.020 88,536 +0.10(+1.26%) Aug 20, 2024 7.950 8.000 7.875 7.920 146,029 -0.05(-0.63%) Aug 19, 2024 7.930 8.150 7.890 7.970 137,555 +0.09(+1.14%) Aug 16, 2024 7.880 7.950 7.835 7.880 230,849 -0.01(-0.13%) Aug 15, 2024 7.640 7.930 7.640 7.890 187,576 +0.42(+5.62%) Aug 14, 2024 7.690 7.690 7.340 7.470 117,814 -0.22(-2.86%) Aug 13, 2024 7.360 7.720 7.330 7.690 177,177 +0.42(+5.78%) Aug 12, 2024 7.210 7.405 7.085 7.270 193,107 +0.06(+0.83%) Aug 09, 2024 6.760 7.390 6.760 7.210 477,596 +0.37(+5.41%) Aug 08, 2024 6.850 6.970 6.690 6.840 361,445 +0.19(+2.86%) Aug 07, 2024 6.830 6.880 6.500 6.650 372,580 -0.12(-1.77%) Aug 06, 2024 6.590 6.870 6.460 6.770 172,787 +0.17(+2.58%) Aug 05, 2024 6.410 6.610 6.280 6.600 461,680 -0.15(-2.22%) Aug 02, 2024 6.920 7.090 6.740 6.750 261,060 -0.35(-4.93%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.